BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 19/01/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 14.48 15.00 15.49 14.00 15.14 4.56 6097 0.91 22 -3.33 20.90 12.00
533146 D-Link B 2.00 108.60 111.60 113.20 110.50 111.85 2.99 48039 53.86 927 13.69 136.05 51.00
500096 Dabur (I) A1 1.00 537.05 537.00 547.00 537.00 541.40 0.81 45205 245.71 1138 63.69 552.35 385.05
526821 Dai-Ichi Kar X 10.00 269.70 279.00 279.00 268.90 274.10 1.63 2231 6.09 85 -10.31 331.90 155.75
530825 Daikaffil Ch X 10.00 33.75 32.55 34.60 32.55 34.45 2.07 1768 0.59 14 8.66 44.85 15.05
501148 Dalal St Inv XT 10.00 325.25 318.75 318.75 318.75 318.75 -2.00 10 0.03 1 -255.00 358.95 171.95
500097 Dalmia B.Sug A1 2.00 137.75 141.00 141.00 138.05 138.65 0.65 7808 10.85 271 4.16 158.95 40.30
542216 Dalmia Bhart A1 2.00 1125.70 1141.25 1150.00 1116.55 1139.95 1.27 6091 68.91 808 45.11 1229.00 406.00
521220 Damodar Inds B 5.00 35.20 37.00 37.00 35.05 36.60 3.98 2500 0.91 41 -4.17 41.45 13.65
532329 Danlaw Tech. XT 10.00 97.10 101.90 101.95 93.05 98.00 0.93 279 0.27 9 -8.15 113.30 22.70
540361 Danube Indus XT 10.00 17.40 17.85 18.27 17.10 17.62 1.26 8655 1.53 25 58.73 18.27 3.01
539770 Darjeel.Rope XT 10.00 5.01 5.15 5.15 5.00 5.01 0.00 18439 0.94 45 -6.34 24.75 3.37
539884 Darshan Orna T 10.00 14.83 14.39 15.55 14.10 14.10 -4.92 68 0.01 8 -8.34 57.00 8.16
532528 Datamatics B 5.00 109.85 109.85 126.35 109.85 121.05 10.20 59573 71.91 1265 13.30 131.05 28.10
530171 Daulat Sec. X 10.00 5.30 5.56 5.56 5.56 5.56 4.91 1601 0.09 4 12.09 5.56 2.25
533151 DB Corp. A1 10.00 81.55 82.80 83.50 81.50 82.00 0.55 25876 21.37 804 16.67 150.20 59.00
530393 DB Int.St.Br B 2.00 10.12 10.10 10.10 10.10 10.10 -0.20 100 0.01 7 10.41 12.12 7.35
533160 DB Realty T 10.00 17.27 18.13 18.13 18.13 18.13 4.98 188679 34.21 212 -1.00 18.28 3.61
532772 DCB Bank A1 10.00 115.25 118.90 119.25 117.10 118.80 3.08 81832 96.87 1924 11.27 202.00 58.10
502820 DCM T 10.00 27.65 28.45 28.45 28.00 28.10 1.63 1451 0.41 14 -2.56 41.70 13.01
511611 DCM Financia B 10.00 2.00 1.90 1.90 1.90 1.90 -5.00 470 0.01 4 9.05 2.10 0.56
542729 DCM Nouvelle T 10.00 69.00 68.55 70.05 68.00 69.95 1.38 628 0.43 17 -116.58 74.00 20.35
523369 DCM Shr.Ind X 10.00 175.75 182.95 183.95 177.55 182.35 3.76 7721 13.96 98 3.92 205.70 83.95
523367 DCM Shriram A1 2.00 400.15 398.55 428.00 398.55 414.75 3.65 35051 145.59 1713 11.67 445.35 175.80
500117 DCW B 2.00 19.20 19.50 21.45 19.50 20.75 8.07 567879 117.70 1471 -14.31 21.70 6.97
590031 De Nora (I) B 10.00 263.25 271.80 271.80 257.15 257.85 -2.05 1206 3.18 127 17.71 297.25 112.20
505703 Deccan Bear. XT 10.00 4.96 5.20 5.20 5.20 5.20 4.84 40 0.00 1 -10.40 5.20 4.10
502137 Deccan Cem. B 5.00 352.90 356.15 363.95 356.15 361.65 2.48 2066 7.46 210 8.31 396.50 146.60
512068 Deccan Gold X 1.00 15.90 16.40 16.60 15.35 16.45 3.46 165723 26.48 453 -48.38 30.70 10.80
542248 Deccan Healt M 10.00 26.25 26.90 29.50 26.90 29.30 11.62 18000 5.09 15 -- 76.00 19.05
531989 Deccan Polyp Z 10.00 3.60 3.60 3.60 3.42 3.42 -5.00 270 0.01 6 2.50 3.70 1.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524752 Decipher Lab X 10.00 34.25 35.95 35.95 32.70 35.80 4.53 2438 0.85 20 24.52 40.60 17.95
532760 Deep Energy B 10.00 43.05 41.20 46.00 41.20 43.30 0.58 5021 2.22 100 166.54 120.40 36.85
541778 Deep Polymer M 10.00 61.50 61.50 72.50 61.45 70.50 14.63 15000 9.76 10 38.95 89.00 50.50
500645 Deepak Fert. A1 10.00 160.50 161.50 163.30 160.20 160.65 0.09 49841 80.65 827 6.55 186.98 55.26
506401 Deepak Nitr. A1 2.00 1011.95 1020.00 1031.45 1010.10 1013.50 0.15 35135 358.02 3780 23.11 1085.00 310.00
514030 Deepak Spinn X 10.00 78.40 76.70 81.60 76.55 80.10 2.17 4187 3.34 55 7.38 96.00 53.90
539455 Deepti Alloy X 10.00 10.15 10.65 10.65 10.65 10.65 4.93 1 0.00 1 -66.56 24.00 8.08
532848 Delta Corp A1 1.00 147.75 149.50 151.70 148.00 149.85 1.42 60660 91.14 799 3746.25 201.85 54.00
539596 Delta Indl.R X 10.00 3.70 3.88 3.88 3.88 3.88 4.86 1100 0.04 2 25.87 3.88 1.12
504286 Delta Mfg. T 10.00 26.15 26.30 27.35 26.05 27.35 4.59 1418 0.37 11 -1.83 45.00 17.00
504240 Delton Cable X 10.00 44.65 41.10 45.00 41.10 42.05 -5.82 6745 2.86 80 7.80 56.90 17.80
533137 Den Networks A1 10.00 64.65 66.00 70.55 64.60 67.65 4.64 146603 99.61 949 17.39 115.05 25.85
537536 Denis Chem L X 10.00 44.25 43.05 44.45 43.00 43.25 -2.26 2625 1.14 21 29.62 59.35 17.10
539197 Devhari Exp. X 1.00 1.06 1.04 1.04 1.04 1.04 -1.89 54205 0.56 85 34.67 5.30 1.04
531585 Devine Impex XT 10.00 1.89 1.98 1.98 1.98 1.98 4.76 1 0.00 1 -49.50 5.25 1.65
511072 Dewan H.Fin. B 10.00 27.50 28.85 28.85 28.85 28.85 4.91 33300 9.61 129 -0.10 43.00 8.40
519588 DFM Foods A1 2.00 398.70 402.05 405.00 399.00 401.90 0.80 1147 4.62 94 99.23 443.70 150.00
538715 Dhabriya Pol B 10.00 34.55 33.10 37.60 33.10 35.90 3.91 804 0.29 19 16.85 56.25 24.05
500119 Dhampur Sugr A1 10.00 167.60 170.40 171.00 168.70 168.95 0.81 6041 10.25 115 4.71 232.60 65.80
531923 Dhampure Sp. X 10.00 21.95 21.00 21.25 21.00 21.25 -3.19 5110 1.08 6 30.80 24.80 9.36
531043 Dhan Jeevan XT 10.00 6.67 7.00 7.00 6.67 6.67 0.00 2784 0.19 7 -1.76 8.56 4.35
521216 Dhan.Roto Sp X 10.00 22.90 24.25 24.25 23.95 23.95 4.59 12 0.00 3 4.65 26.00 9.76
531198 Dhanada Corp XT 1.00 2.12 2.12 2.12 2.12 2.12 0.00 10 0.00 3 -3.16 5.05 0.80
542679 Dhanashre El X 10.00 15.10 17.20 17.20 15.35 15.90 5.30 3716 0.58 13 11.20 20.00 12.70
532960 Dhani Serv. B 2.00 333.70 338.00 357.25 338.00 344.15 3.13 40609 141.10 1186 -83.73 396.00 63.60
532180 Dhanlaxmi Bk B 10.00 13.88 13.75 14.16 13.75 13.99 0.79 81329 11.40 337 8.04 17.93 7.42
521151 Dhanlxmi Fab X 10.00 23.25 23.20 23.20 23.20 23.20 -0.22 2 0.00 1 -9.87 27.90 11.20
507717 Dhanuka Agri A1 2.00 774.75 774.00 794.00 774.00 782.20 0.96 4254 33.27 466 19.33 935.00 261.00
540268 Dhanvarsha F X 10.00 405.55 406.20 406.40 399.90 400.00 -1.37 3222 13.07 42 225.99 451.05 58.00
506405 Dharamsi Mor X 10.00 192.10 192.10 196.00 189.40 191.25 -0.44 19743 37.84 304 12.93 225.00 52.05
507442 Dharani Sug T 10.00 5.68 5.54 5.96 5.54 5.55 -2.29 103 0.01 2 -19.82 8.20 3.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501945 Dhenu Buildc X 1.00 1.22 1.24 1.24 1.24 1.24 1.64 10 0.00 1 -24.80 2.10 0.95
526971 Dhoot I.Fin. X 10.00 39.75 42.25 43.00 36.80 42.90 7.92 3885 1.63 45 9.75 44.95 11.00
531306 DHP India X 10.00 413.50 411.05 444.50 411.05 430.00 3.99 3058 13.15 63 12.40 497.90 221.05
541302 Dhruv Consul M 10.00 27.00 26.00 27.00 26.00 27.00 0.00 6000 1.60 2 12.56 37.00 13.90
507886 Dhruv Estate XT 10.00 13.00 12.35 12.35 12.35 12.35 -5.00 50 0.01 1 -58.81 26.50 12.35
531237 Dhruva Cap. X 10.00 3.57 3.74 3.74 3.74 3.74 4.76 100 0.00 1 31.17 7.07 2.80
533336 Dhunseri Inv B 10.00 247.55 252.00 254.95 248.00 254.45 2.79 483 1.21 76 -25.57 278.00 108.00
538902 Dhunseri Tea B 10.00 251.50 263.00 280.30 251.00 255.65 1.65 13401 36.57 1185 19.47 305.00 90.10
523736 Dhunseri Ven B 10.00 67.95 68.90 70.65 68.55 69.25 1.91 1305 0.90 65 -18.37 82.95 42.55
500120 Diamines&Chm X 10.00 351.95 353.15 362.75 351.10 356.15 1.19 6546 23.27 271 13.63 562.45 129.05
530959 Diana Tea Co X 5.00 16.55 16.45 17.25 16.30 17.00 2.72 6702 1.13 34 4.10 19.25 5.13
500089 DIC India B 10.00 400.15 401.35 412.25 398.15 403.25 0.77 3726 15.06 235 4.21 450.00 242.00
542685 Digicontent B 2.00 14.90 14.85 15.60 14.85 15.60 4.70 1872 0.29 39 -2.35 17.20 3.80
517214 Digispice Tc T 3.00 33.95 32.30 32.30 32.30 32.30 -4.86 2820 0.91 29 -20.44 37.70 3.30
539979 Digjam Z 10.00 4.17 3.98 4.29 3.98 4.08 -2.16 53010 2.14 63 -2.55 5.49 0.80
531153 Diligent Ind X 5.00 8.64 8.64 8.81 8.47 8.69 0.58 2254 0.20 12 14.02 8.92 3.65
540789 Diligent Med T 1.00 0.66 0.68 0.69 0.67 0.69 4.55 1197 0.01 13 -0.13 0.76 0.31
540047 Dilip Build. A1 10.00 415.00 416.00 424.15 416.00 419.90 1.18 5759 24.22 247 21.88 437.20 193.40
500068 Disa India X 10.00 4055.00 4040.10 4175.00 4040.10 4149.50 2.33 2499 103.18 61 28.90 5050.00 2700.00
532839 Dish TV A1 1.00 12.52 12.50 13.00 12.50 12.74 1.76 1557894 199.92 2139 -1.71 16.30 3.93
540701 Dishman Carb A1 2.00 139.05 139.25 145.50 139.25 142.55 2.52 58800 83.93 1514 24.62 216.65 46.45
532488 Divi's Lab A1 2.00 3564.45 3589.00 3630.10 3556.00 3601.30 1.03 14927 535.46 1978 54.35 3913.00 1632.70
526315 Divya.Granit X 10.00 48.00 50.95 50.95 48.10 50.35 4.90 616 0.31 12 11.82 63.80 19.39
540699 Dixon Tech A1 10.00 15296.25 15499.95 15599.00 15174.00 15271.10 -0.16 3142 484.22 1662 165.83 16787.65 2899.95
543193 DJ Mediaprin M 10.00 49.00 48.00 48.00 48.00 48.00 -2.04 3000 1.44 1 21.92 68.85 19.95
532868 DLF A1 2.00 276.80 280.00 299.45 279.15 289.05 4.43 1549924 4525.02 15823 -55.80 299.45 114.50
505526 Dolat Inv. B 1.00 59.90 61.85 61.85 59.65 60.15 0.42 30261 18.41 428 10.08 69.45 27.45
542013 Dolfin Rubbr M 10.00 43.50 41.00 42.00 40.00 42.00 -3.45 14000 5.78 7 23.60 56.00 34.60
541403 Dollar Inds. A1 2.00 229.95 232.65 233.00 224.00 226.65 -1.44 4588 10.55 350 18.56 255.70 94.00
526504 Dolphin Medi XT 10.00 1.70 1.67 1.67 1.67 1.67 -1.76 2316 0.04 18 -9.28 2.31 0.45
512519 Donear Inds. B 2.00 36.10 36.50 37.30 36.25 36.75 1.80 4072 1.50 98 -141.35 41.75 18.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533176 DQ Entertain Z 10.00 1.35 1.32 1.41 1.32 1.41 4.44 13731 0.19 10 -0.11 2.25 0.65
539267 Dr Habeeb. XT 10.00 41.00 43.05 43.05 42.50 42.95 4.76 189 0.08 8 -37.35 69.95 29.70
526783 Dr.Agar.Eye X 10.00 270.05 270.00 270.00 269.00 270.00 -0.02 6069 16.39 50 -65.06 299.95 169.20
539524 Dr.Lal PathL A1 10.00 2231.15 2254.75 2285.95 2213.00 2267.65 1.64 2887 64.81 605 94.37 2454.20 1181.80
500124 Dr.Reddy's A1 5.00 5052.80 5075.00 5103.35 5038.55 5086.95 0.68 21933 1111.18 2801 52.57 5514.65 2497.60
523618 Dredging Cor A1 10.00 300.85 311.30 311.30 304.25 306.05 1.73 3435 10.51 256 -95.05 351.30 121.80
541084 DSP ACE2-G B 10.00 12.26 12.90 12.90 12.90 12.90 5.22 11 0.00 3 -- 12.90 8.50
541097 DSP Liq.ETF B 10.00 1000.00 999.99 1000.00 999.99 999.99 0.00 997 9.97 18 -- 1010.00 997.30
504908 Ducan Engg X 10.00 123.00 114.00 123.05 114.00 122.95 -0.04 631 0.76 13 52.32 148.70 67.00
534674 Ducon Infra T 1.00 6.11 6.41 6.41 6.25 6.41 4.91 29279 1.86 56 106.83 8.48 2.30
531471 Duke Offshor XT 10.00 11.10 11.00 11.00 10.88 11.00 -0.90 2099 0.23 18 -2.75 15.27 3.90
516003 Duroply Inds X 10.00 44.40 48.45 48.80 43.50 47.35 6.64 11530 5.48 60 -1.29 63.00 20.00
517437 Dutron Poly. XT 10.00 131.30 129.05 133.55 129.05 133.55 1.71 121 0.16 2 47.36 148.50 82.25
532610 Dwarikesh Su A1 1.00 30.80 30.90 31.35 30.65 30.90 0.32 46983 14.57 275 6.88 40.30 13.30
532365 Dynacons Sys B 10.00 61.30 62.40 63.55 60.85 61.60 0.49 3045 1.88 81 9.51 86.10 12.65
505242 Dynamat.Tech B 10.00 819.15 825.75 835.15 817.20 826.45 0.89 552 4.56 168 59.46 1285.60 424.05
540795 Dynamic Cabl B 10.00 29.10 30.00 31.95 29.50 30.20 3.78 14838 4.50 124 8.39 36.75 15.60
524818 Dynamic Ind. X 10.00 47.50 50.40 50.90 47.50 50.25 5.79 18470 9.19 68 -40.20 62.70 27.50
517238 Dynavision XT 10.00 56.10 58.00 58.90 58.00 58.90 4.99 240 0.14 4 5.12 64.05 27.10
532707 Dynemic Prod B 10.00 255.45 259.00 269.00 250.05 261.95 2.54 6532 17.21 502 10.83 298.10 84.25